Dark

QQQ20261218P515
QQQ Dec 18 2026 515.00 Put (QQQ261218P00515000)
option OPRA

EOD

Aug 6, 2026

3.42+4.587%(+0.15)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	3.4200	3.4200	3.4200	3.4200	+4.587%	3	2,714	0.000%
2026-08-05	3.2000	3.3300	3.2000	3.2700	-12.332%	11	2,714	+4.587%
2026-08-04	3.7400	3.7400	3.7300	3.7300	-12.441%	9	2,710	-8.311%
2026-08-03	4.2600	4.2600	4.2600	4.2600	-15.644%	1	2,718	-19.718%
2026-07-31	5.3000	5.3000	5.0500	5.0500	-36.875%	6	2,718	-32.277%
2026-07-29	6.8100	8.0000	6.8100	8.0000	+29.032%	3	2,716	-57.250%
2026-07-17	6.2000	6.2000	6.2000	6.2000	+12.116%	3	2,716	-44.839%
2026-07-16	5.4500	5.5300	5.4500	5.5300	+2.407%	3	2,719	-38.156%
2026-07-15	5.1200	5.4000	5.1200	5.4000	+8.216%	5	2,719	-36.667%
2026-07-10	4.9900	4.9900	4.9900	4.9900	-17.521%	2	2,720	-31.463%
2026-07-07	5.8800	6.0500	5.8800	6.0500	+12.873%	7	2,720	-43.471%
2026-07-06	5.3600	5.3600	5.3600	5.3600	-3.423%	2	2,725	-36.194%
2026-07-01	5.6300	5.6300	5.5400	5.5500	+2.778%	24	2,727	-38.378%
2026-06-30	5.4000	5.4000	5.4000	5.4000	-23.836%	2	2,734	-36.667%
2026-06-26	7.0500	7.0900	7.0100	7.0900	+5.037%	139	2,735	-51.763%
2026-06-25	6.7500	6.7500	6.7500	6.7500	-14.880%	1	2,801	-49.333%
2026-06-24	7.7500	7.9300	7.7500	7.9300	-0.252%	32	2,801	-56.873%
2026-06-23	7.8600	7.9500	7.8600	7.9500	+29.902%	2	2,801	-56.981%
2026-06-22	6.1200	6.1200	6.1200	6.1200	-0.971%	1	2,802	-44.118%
2026-06-18	6.1800	6.1800	6.1800	6.1800	-0.803%	1	2,803	-44.660%
2026-06-17	6.2300	6.2300	6.2300	6.2300	+3.488%	2	2,803	-45.104%
2026-06-16	6.0200	6.0200	6.0200	6.0200	+10.256%	2	2,803	-43.189%
2026-06-15	5.4600	5.4600	5.4600	5.4600	-35.991%	1	2,849	-37.363%
2026-06-10	7.7400	8.5300	7.7400	8.5300	+12.237%	2,308	2,849	-59.906%
2026-06-09	7.8700	7.8900	7.6000	7.6000	+9.986%	6	606	-55.000%
2026-06-05	6.6400	7.0000	6.6400	6.9100	+19.757%	3	610	-50.507%
2026-06-04	5.7600	5.7700	5.7600	5.7700	-1.368%	3	608	-40.728%
2026-06-03	5.9000	5.9000	5.8500	5.8500	-3.306%	5	607	-41.538%
2026-05-26	5.9800	6.0500	5.9800	6.0500	-18.354%	3	609	-43.471%
2026-05-19	7.9000	7.9000	7.4100	7.4100	-8.519%	18	609	-53.846%
2026-05-15	8.1000	8.1000	8.1000	8.1000	+10.354%	4	601	-57.778%
2026-05-14	7.1300	7.3400	7.1300	7.3400	-2.910%	15	611	-53.406%
2026-05-13	7.5600	7.5600	7.5600	7.5600	-3.325%	1	610	-54.762%
2026-05-12	7.8200	7.8200	7.8200	7.8200	+6.831%	5	610	-56.266%
2026-05-11	7.3200	7.3200	7.3200	7.3200	-2.139%	1	610	-53.279%
2026-05-08	7.7000	7.8000	7.4800	7.4800	-6.500%	3	606	-54.278%
2026-05-07	8.0000	8.0000	8.0000	8.0000	-3.030%	1	605	-57.250%
2026-05-06	8.4000	8.4000	8.2500	8.2500	-12.420%	7	606	-58.545%
2026-05-04	9.4200	9.4200	9.4200	9.4200	+3.516%	1	609	-63.694%
2026-05-01	9.1000	9.1000	9.1000	9.1000	-4.211%	1	610	-62.418%
2026-04-30	9.5000	9.5000	9.5000	9.5000	-13.871%	1	610	-64.000%
2026-04-28	11.0300	11.1000	10.9900	11.0300	+5.753%	75	613	-68.994%
2026-04-24	10.4000	10.4300	10.4000	10.4300	-9.304%	4	611	-67.210%
2026-04-23	11.5000	11.5000	11.5000	11.5000	+2.222%	1	614	-70.261%
2026-04-22	11.3200	11.3200	11.2500	11.2500	-3.846%	126	613	-69.600%
2026-04-21	11.7000	11.7000	11.7000	11.7000	+2.005%	2	619	-70.769%
2026-04-20	11.3600	11.4900	11.3600	11.4700	+0.791%	7	619	-70.183%
2026-04-17	11.3200	11.3800	11.0400	11.3800	-6.414%	182	618	-69.947%
2026-04-16	12.7900	12.7900	12.1600	12.1600	-2.720%	14	617	-71.875%
2026-04-15	13.1000	13.1000	12.5000	12.5000	-4.361%	16	630	-72.640%
2026-04-14	13.3100	13.3100	13.0500	13.0700	-12.575%	14	619	-73.833%
2026-04-13	14.9500	14.9500	14.9500	14.9500	-9.008%	1	622	-77.124%
2026-04-08	16.2800	16.4300	16.2000	16.4300	-25.386%	4	623	-79.184%
2026-04-07	22.6600	22.6600	22.0200	22.0200	+5.561%	3	624	-84.469%
2026-04-06	21.0100	21.0100	20.7600	20.8600	-14.438%	6	625	-83.605%
2026-04-02	24.3800	24.3800	24.3800	24.3800	+14.568%	1	623	-85.972%
2026-04-01	22.3900	22.3900	21.2800	21.2800	-13.776%	11	623	-83.929%
2026-03-31	27.5300	28.4300	24.6800	24.6800	-14.543%	7	624	-86.143%
2026-03-30	28.8800	28.8800	28.8800	28.8800	+0.944%	1	620	-88.158%
2026-03-27	27.8700	28.6100	27.5400	28.6100	+11.453%	4	620	-88.046%
2026-03-26	24.6900	25.6700	24.6100	25.6700	+17.429%	83	620	-86.677%
2026-03-25	21.8600	21.8600	21.8600	21.8600	-5.409%	3	539	-84.355%
2026-03-24	23.1100	23.1100	23.1100	23.1100	+6.009%	10	536	-85.201%
2026-03-23	21.8000	21.8000	21.8000	21.8000	-14.510%	1	536	-84.312%
2026-03-20	22.2700	25.5000	22.2700	25.5000	+20.113%	16	536	-86.588%
2026-03-18	20.3700	21.2300	20.3700	21.2300	+9.433%	7	538	-83.891%
2026-03-17	19.0900	19.4900	19.0900	19.4000	-5.504%	25	533	-82.371%
2026-03-16	20.6300	20.6300	20.5300	20.5300	-10.074%	11	509	-83.341%
2026-03-13	22.8300	22.8300	22.8300	22.8300	+7.486%	10	509	-85.020%
2026-03-12	21.4500	21.7300	21.2200	21.2400	+8.147%	20	506	-83.898%
2026-03-11	19.6200	19.6700	19.6200	19.6400	+0.666%	41	504	-82.587%
2026-03-09	23.5300	23.5300	19.5100	19.5100	-6.651%	16	499	-82.471%
2026-03-06	20.9000	20.9000	20.9000	20.9000	+3.568%	2	499	-83.636%
2026-03-03	21.0000	21.0000	20.0000	20.1800	+4.831%	93	499	-83.053%
2026-02-24	19.2500	19.2500	19.2500	19.2500	-5.730%	2	423	-82.234%
2026-02-23	19.5800	20.5200	19.5800	20.4200	+8.214%	24	423	-83.252%
2026-02-20	18.8700	18.8700	18.8700	18.8700	-5.838%	5	421	-81.876%
2026-02-19	20.0400	20.0400	20.0400	20.0400	+4.538%	5	421	-82.934%
2026-02-18	19.1700	19.1700	19.1700	19.1700	-3.862%	2	416	-82.160%
2026-02-13	20.6000	20.6000	19.9400	19.9400	+15.796%	2	414	-82.849%
2026-02-09	17.1700	17.2200	17.1700	17.2200	-7.519%	2	414	-80.139%
2026-02-06	19.9900	19.9900	18.6200	18.6200	-10.909%	66	415	-81.633%
2026-02-05	20.6000	20.9200	20.6000	20.9000	+6.742%	158	421	-83.636%
2026-02-04	19.9700	20.5000	19.5800	19.5800	+8.416%	6	264	-82.533%
2026-02-03	18.2500	18.2500	18.0600	18.0600	+12.946%	12	260	-81.063%
2026-01-29	16.5000	16.5000	15.9900	15.9900	+7.460%	3	260	-78.612%
2026-01-28	14.8800	14.8800	14.8800	14.8800	-2.618%	10	261	-77.016%
2026-01-27	15.2500	15.2800	15.2300	15.2800	-15.627%	6	261	-77.618%
2026-01-21	18.1100	18.1100	18.1100	18.1100	+13.471%	10	260	-81.115%
2026-01-15	16.1000	16.1000	15.9600	15.9600	-11.823%	11	264	-78.571%
2026-01-14	18.1000	18.1000	18.1000	18.1000	+10.299%	300	272	-81.105%
2026-01-06	16.4100	16.4100	16.4100	16.4100	-2.899%	4	531	-79.159%
2026-01-05	17.0100	17.0100	16.8700	16.9000	-5.056%	7	526	-79.763%
2026-01-02	18.0200	18.0200	17.8000	17.8000	+3.069%	2	526	-80.787%
2025-12-31	17.2700	17.2700	17.2700	17.2700	+3.166%	10	514	-80.197%
2025-12-30	16.9300	16.9300	16.7400	16.7400	-0.947%	7	514	-79.570%
2025-12-29	16.7700	16.9000	16.7700	16.9000	+2.486%	11	509	-79.763%
2025-12-26	16.4900	16.4900	16.4900	16.4900	-0.603%	2	516	-79.260%
2025-12-24	16.4700	16.5900	16.4700	16.5900	-4.983%	2	512	-79.385%
2025-12-22	17.3200	17.5000	17.3200	17.4600	-11.818%	32	512	-80.412%
2025-12-18	19.8000	19.8000	19.8000	19.8000	+0.763%	2	512	-82.727%
2025-12-15	19.6500	19.6500	19.6500	19.6500	+10.022%	1	512	-82.595%
2025-12-05	17.8900	17.8900	17.8600	17.8600	-4.236%	10	512	-80.851%
2025-12-03	18.6500	18.6500	18.6500	18.6500	-14.095%	1	508	-81.662%
2025-11-25	21.7100	21.7100	21.7100	21.7100	-10.437%	7	508	-84.247%
2025-11-24	24.2400	24.2400	24.2400	24.2400	-4.152%	1	501	-85.891%
2025-11-20	25.2900	25.2900	25.2900	25.2900	-5.458%	1	501	-86.477%
2025-11-18	26.7500	26.7500	26.7500	26.7500	+27.018%	1	500	-87.215%
2025-11-10	21.0900	21.1400	21.0600	21.0600	-0.284%	51	501	-83.761%
2025-11-05	21.1200	21.1200	21.1200	21.1200	+8.308%	24	500	-83.807%
2025-11-03	19.5000	19.5000	19.5000	19.5000	+0.827%	1	475	-82.462%
2025-10-30	19.3400	19.3400	19.3400	19.3400	+3.202%	1	475	-82.316%
2025-10-29	18.7400	18.7400	18.7400	18.7400	-0.319%	50	476	-81.750%
2025-10-27	18.8000	18.8000	18.8000	18.8000	-7.526%	2	428	-81.809%
2025-10-24	20.3300	20.3300	20.3300	20.3300	-4.464%	1	428	-83.178%
2025-10-23	21.8800	22.3300	21.2800	21.2800	-3.273%	29	418	-83.929%
2025-10-22	22.0700	22.1800	21.7200	22.0000	+0.871%	32	410	-84.455%
2025-10-21	21.8100	21.8100	21.8100	21.8100	-2.066%	3	378	-84.319%
2025-10-07	22.0600	22.2700	22.0600	22.2700	+0.724%	5	376	-84.643%
2025-10-03	21.4900	22.1100	21.4900	22.1100	+2.361%	3	376	-84.532%
2025-10-02	21.8900	21.8900	21.6000	21.6000	-5.138%	301	375	-84.167%
2025-09-26	22.7700	22.7700	22.7700	22.7700	-5.006%	3	75	-84.980%
2025-09-17	23.6100	23.9700	23.6100	23.9700	+2.217%	5	75	-85.732%
2025-09-12	23.4500	23.4500	23.4500	23.4500	-1.842%	4	79	-85.416%
2025-09-11	23.8900	23.8900	23.8900	23.8900	-11.551%	2	75	-85.684%
2025-08-29	27.0100	27.0100	27.0100	27.0100	+3.131%	1	76	-87.338%
2025-08-22	26.1900	26.1900	26.1900	26.1900	-7.782%	2	76	-86.942%
2025-08-20	28.4000	28.4000	28.4000	28.4000	+7.413%	17	75	-87.958%
2025-08-19	26.4400	26.4400	26.4400	26.4400	+5.381%	4	58	-87.065%
2025-08-14	25.0900	25.0900	25.0900	25.0900	+0.160%	39	54	-86.369%
2025-08-13	25.0500	25.0500	25.0500	25.0500	-15.940%	1	20	-86.347%
2025-07-23	29.8000	29.8000	29.8000	29.8000	-4.944%	1	21	-88.523%
2025-07-16	31.3500	31.3500	31.3500	31.3500	+0.384%	1	21	-89.091%
2025-07-14	32.0400	32.0400	31.0900	31.2300	-2.406%	8	21	-89.049%
2025-07-03	32.0000	32.0000	32.0000	32.0000	-4.478%	1	21	-89.313%
2025-07-01	33.5000	33.5000	33.5000	33.5000	-10.904%	1	21	-89.791%
2025-06-24	37.6000	37.6000	37.6000	37.6000	-7.594%	1	20	-90.904%
2025-06-23	40.6900	40.6900	40.6900	40.6900	+1.776%	1	20	-91.595%
2025-06-17	39.9800	39.9800	39.9800	39.9800	-10.419%	1	19	-91.446%
2025-05-30	44.8100	44.8100	44.5600	44.6300	-1.108%	16	19	-92.337%
2025-05-28	45.1300	45.1300	45.1300	45.1300	-10.046%	4	11	-92.422%
2025-05-23	51.0200	51.0200	50.1700	50.1700	+8.148%	10	7	-93.183%
2025-05-22	46.3900	46.3900	46.3900	46.3900	+0.346%	1	7	-92.628%
2025-05-21	44.2300	47.2300	44.2300	46.2300	+4.239%	12	7	-92.602%
2025-05-20	44.3500	44.3500	44.3500	44.3500	+1.511%	1	4	-92.289%
2025-05-16	44.7600	44.7600	43.6900	43.6900	-2.911%	4	3	-92.172%
2025-05-13	45.0000	45.0000	45.0000	45.0000	0.000%	1	1	-92.400%